Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ginkgo Bioworks Hldgs Inc (NY: DNA )

8.260 +0.310 (+3.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.080 8.350 7.970 8.260 543,027 +0.31(+3.90%)
Nov 26, 2024 8.010 8.130 7.680 7.950 845,850 -0.19(-2.33%)
Nov 25, 2024 7.410 8.140 7.355 8.140 1,322,362 +0.96(+13.37%)
Nov 22, 2024 6.640 7.350 6.500 7.180 1,216,657 +0.59(+8.95%)
Nov 21, 2024 6.460 6.700 6.260 6.590 786,652 +0.23(+3.62%)
Nov 20, 2024 6.460 6.570 6.210 6.360 1,000,638 -0.09(-1.40%)
Nov 19, 2024 6.230 6.677 6.120 6.450 1,311,894 +0.12(+1.90%)
Nov 18, 2024 6.430 6.550 6.090 6.330 1,747,033 -0.04(-0.63%)
Nov 15, 2024 7.210 7.210 6.010 6.370 3,008,391 -0.94(-12.86%)
Nov 14, 2024 8.870 9.040 7.160 7.310 2,461,801 -1.29(-15.00%)
Nov 13, 2024 9.090 10.07 8.280 8.600 3,458,623 +0.21(+2.50%)
Nov 12, 2024 8.520 8.780 8.300 8.390 1,471,587 -0.37(-4.22%)
Nov 11, 2024 8.670 8.990 8.415 8.760 1,192,740 +0.27(+3.18%)
Nov 08, 2024 8.300 8.560 8.130 8.490 558,098 +0.11(+1.31%)
Nov 07, 2024 8.390 8.510 8.140 8.380 593,748 +0.07(+0.84%)
Nov 06, 2024 8.200 8.600 7.880 8.310 841,271 +0.32(+4.01%)
Nov 05, 2024 7.530 8.030 7.530 7.990 922,440 +0.36(+4.72%)
Nov 04, 2024 7.720 7.890 7.430 7.630 686,883 -0.12(-1.55%)
Nov 01, 2024 7.740 7.980 7.655 7.750 434,518 +0.13(+1.71%)
Oct 31, 2024 7.780 7.820 7.500 7.620 629,977 -0.22(-2.81%)
Oct 30, 2024 7.960 8.390 7.840 7.840 506,069 -0.17(-2.12%)
Oct 29, 2024 8.170 8.250 7.940 8.010 518,398 -0.26(-3.14%)
Oct 28, 2024 8.300 8.700 8.110 8.270 577,151 +0.11(+1.35%)
Oct 25, 2024 7.990 8.320 7.750 8.160 891,795 +0.22(+2.77%)
Oct 24, 2024 9.250 9.280 7.830 7.940 1,636,513 -1.11(-12.27%)
Oct 23, 2024 9.270 9.750 8.820 9.050 1,175,290 -0.33(-3.52%)
Oct 22, 2024 8.850 9.510 8.680 9.380 964,805 +0.46(+5.16%)
Oct 21, 2024 8.870 9.140 8.630 8.920 696,951 +0.04(+0.45%)
Oct 18, 2024 8.480 8.960 8.380 8.880 1,036,817 +0.50(+5.97%)
Oct 17, 2024 8.300 8.490 8.030 8.380 713,543 +0.11(+1.33%)
Oct 16, 2024 7.940 8.280 7.621 8.270 882,861 +0.48(+6.16%)
Oct 15, 2024 7.240 7.950 7.140 7.790 848,557 +0.51(+7.01%)
Oct 14, 2024 7.310 7.580 7.160 7.280 599,748 -0.05(-0.68%)
Oct 11, 2024 7.080 7.450 7.021 7.330 891,154 +0.15(+2.09%)
Oct 10, 2024 7.810 7.815 7.060 7.180 1,416,880 -0.73(-9.23%)
Oct 09, 2024 8.270 8.500 7.815 7.910 635,742 -0.43(-5.16%)
Oct 08, 2024 8.230 8.600 8.120 8.340 531,969 -0.02(-0.24%)
Oct 07, 2024 8.360 8.480 8.020 8.360 651,951 +0.03(+0.36%)
Oct 04, 2024 8.280 8.610 8.120 8.330 1,134,416 +0.21(+2.59%)
Oct 03, 2024 7.610 8.150 7.520 8.120 671,864 +0.41(+5.32%)
Oct 02, 2024 7.540 7.720 7.360 7.710 628,948 +0.11(+1.45%)
Oct 01, 2024 8.150 8.170 7.420 7.600 1,064,545 -0.55(-6.75%)
Sep 30, 2024 8.010 8.400 7.910 8.150 835,590 +0.06(+0.74%)
Sep 27, 2024 7.860 8.200 7.730 8.090 724,766 +0.39(+5.06%)
Sep 26, 2024 7.970 8.165 7.420 7.700 1,189,760 -0.06(-0.77%)
Sep 25, 2024 8.020 8.420 7.740 7.760 1,206,316 -0.31(-3.84%)
Sep 24, 2024 7.950 8.400 7.900 8.070 1,541,024 +0.24(+3.07%)
Sep 23, 2024 7.930 7.990 7.370 7.830 1,697,955 -0.18(-2.25%)
Sep 20, 2024 8.310 8.490 7.735 8.010 3,569,608 -0.30(-3.61%)
Sep 19, 2024 7.780 8.709 7.630 8.310 3,107,765 +0.90(+12.15%)
Sep 18, 2024 6.950 7.800 6.810 7.410 2,834,587 +0.60(+8.81%)
Sep 17, 2024 6.370 7.530 6.275 6.810 3,312,440 +0.58(+9.31%)
Sep 16, 2024 6.310 6.690 6.035 6.230 1,858,137 -0.09(-1.42%)
Sep 13, 2024 6.300 6.520 6.209 6.320 2,128,584 +0.05(+0.80%)
Sep 12, 2024 6.320 6.325 6.020 6.270 1,100,476 +0.03(+0.48%)
Sep 11, 2024 5.850 6.240 5.760 6.240 1,396,025 +0.36(+6.12%)
Sep 10, 2024 5.420 5.920 5.260 5.880 1,715,270 +0.52(+9.70%)
Sep 09, 2024 5.690 5.720 5.290 5.360 2,104,466 -0.29(-5.13%)
Sep 06, 2024 6.060 6.150 5.640 5.650 1,958,272 -0.49(-7.98%)
Sep 05, 2024 6.240 6.449 6.080 6.140 1,119,840 -0.10(-1.60%)
Sep 04, 2024 6.000 6.528 6.000 6.240 1,572,634 +0.14(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.